Stockscreener 앱 받기
16.90
1.17%
-0.20
시간 외 거래:
16.97
0.07
+0.41%
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $17.98 | $16.90 | $1.08 | 9,019,677.0 | -1.17% |
| 2025-01-17 | $17.41 | $16.65 | $0.76 | 7,848,432.0 | +2.46% |
| 2025-01-16 | $16.77 | $16.35 | $0.42 | 4,407,943.0 | +0.12% |
| 2025-01-15 | $16.97 | $16.56 | $0.41 | 2,872,070.0 | +0.60% |
| 2025-01-14 | $17.08 | $16.40 | $0.68 | 5,277,632.0 | +1.16% |
| 2025-01-13 | $16.77 | $16.37 | $0.405 | 6,709,470.0 | -0.12% |
| 2025-01-10 | $16.54 | $16.05 | $0.485 | 8,659,509.0 | -1.32% |
| 2025-01-08 | $16.95 | $16.40 | $0.55 | 8,648,550.0 | -2.18% |
| 2025-01-07 | $17.57 | $16.75 | $0.82 | 12,777,413.0 | -4.23% |
| 2025-01-06 | $18.33 | $17.69 | $0.643 | 5,616,296.0 | -1.61% |
| 2025-01-03 | $18.06 | $17.51 | $0.55 | 3,644,438.0 | +0.95% |
| 2025-01-02 | $18.41 | $17.70 | $0.71 | 4,308,277.0 | -3.04% |
| 2024-12-31 | $18.77 | $18.22 | $0.555 | 3,191,027.0 | -0.05% |
| 2024-12-30 | $18.55 | $18.23 | $0.325 | 4,811,916.0 | -0.32% |
| 2024-12-27 | $18.59 | $18.13 | $0.46 | 3,207,308.0 | -0.16% |
| 2024-12-26 | $18.66 | $18.32 | $0.34 | 2,827,206.0 | +0.22% |
| 2024-12-24 | $18.84 | $18.46 | $0.38 | 1,951,830.0 | +0.38% |
Ke Holdings Inc Adr 주식 (BEKE) 연도별 가격 이력
이 심층 분석에서는 Ke Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ke Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $18.41 | $16.05 | $2.36 | 88,809,384.0 | -8.25% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.50 | $17.89 | $4.61 | 117,614,196.0 | -2.23% |
| 2024-11 | $24.57 | $18.01 | $6.56 | 163,447,092.0 | -14.04% |
| 2024-10 | $26.05 | $18.95 | $7.09 | 396,251,542.0 | +10.15% |
| 2024-09 | $22.85 | $13.28 | $9.57 | 248,009,461.0 | +34.16% |
| 2024-08 | $15.83 | $12.92 | $2.91 | 117,252,756.0 | +7.15% |
| 2024-07 | $16.13 | $13.39 | $2.74 | 141,086,184.0 | -2.12% |
| 2024-06 | $17.25 | $13.99 | $3.26 | 112,716,777.0 | -16.62% |
| 2024-05 | $20.48 | $14.90 | $5.58 | 239,430,698.0 | +12.24% |
| 2024-04 | $15.80 | $12.48 | $3.32 | 188,427,749.0 | +10.12% |
| 2024-03 | $14.80 | $12.44 | $2.36 | 202,568,524.0 | +1.03% |
| 2024-02 | $14.52 | $13.04 | $1.48 | 101,361,825.0 | -4.09% |
| 2024-01 | $16.00 | $12.88 | $3.12 | 171,600,560.0 | -12.58% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.54 | $14.79 | $1.75 | 121,336,504.0 | +1.76% |
| 2023-11 | $16.50 | $14.44 | $2.06 | 146,207,012.0 | +8.29% |
| 2023-10 | $17.25 | $14.47 | $2.78 | 103,690,409.0 | -5.22% |
| 2023-09 | $18.93 | $14.58 | $4.35 | 187,855,589.0 | -9.77% |
| 2023-08 | $19.95 | $13.71 | $6.24 | 200,455,749.0 | -1.26% |
| 2023-07 | $18.09 | $14.02 | $4.07 | 159,277,950.0 | +17.31% |
| 2023-06 | $17.51 | $14.29 | $3.22 | 162,965,647.0 | +4.28% |
| 2023-05 | $17.13 | $13.90 | $3.23 | 180,642,818.0 | -9.24% |
| 2023-04 | $19.56 | $14.73 | $4.83 | 99,637,271.0 | -16.72% |
| 2023-03 | $20.64 | $16.79 | $3.85 | 193,231,622.0 | +3.23% |
| 2023-02 | $21.08 | $17.41 | $3.67 | 148,583,457.0 | -0.49% |
| 2023-01 | $19.88 | $14.37 | $5.51 | 242,161,810.0 | +31.38% |
3.55%
0.15%
자본화:
|
볼륨(24시간):